Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
10.98
+0.01 (0.09%)
At close: Aug 29, 2025, 4:00 PM
11.02
+0.04 (0.36%)
After-hours: Aug 29, 2025, 6:53 PM EDT
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.95 | 11.19 | 10.90 | 10.98 | 10.98 | 0.09% | 1,387,506 |
| Aug 28, 2025 | 11.27 | 11.45 | 10.92 | 10.97 | 10.97 | -2.49% | 1,395,927 |
| Aug 27, 2025 | 11.23 | 11.41 | 11.10 | 11.25 | 11.25 | 0.18% | 1,383,944 |
| Aug 26, 2025 | 11.17 | 11.44 | 11.09 | 11.23 | 11.23 | 0.99% | 1,828,281 |
| Aug 25, 2025 | 11.52 | 11.56 | 11.11 | 11.12 | 11.12 | -3.81% | 1,353,431 |
| Aug 22, 2025 | 11.15 | 11.82 | 11.14 | 11.56 | 11.56 | 3.68% | 2,252,529 |
| Aug 21, 2025 | 12.13 | 12.18 | 11.10 | 11.15 | 11.15 | -9.28% | 5,571,552 |
| Aug 20, 2025 | 12.06 | 12.35 | 11.98 | 12.29 | 12.29 | 1.91% | 721,531 |
| Aug 19, 2025 | 11.98 | 12.50 | 11.90 | 12.06 | 12.06 | 0.33% | 1,420,491 |
| Aug 18, 2025 | 12.09 | 12.39 | 12.00 | 12.02 | 12.02 | -0.91% | 1,374,188 |
| Aug 15, 2025 | 12.09 | 12.36 | 11.99 | 12.13 | 12.13 | 0.33% | 1,280,546 |
| Aug 14, 2025 | 12.15 | 12.55 | 12.06 | 12.09 | 12.09 | -4.20% | 1,431,032 |
| Aug 13, 2025 | 12.84 | 13.13 | 12.46 | 12.62 | 12.62 | -1.71% | 1,836,045 |
| Aug 12, 2025 | 12.70 | 13.12 | 12.58 | 12.84 | 12.84 | 5.07% | 2,099,353 |
| Aug 11, 2025 | 12.24 | 12.49 | 11.90 | 12.22 | 12.22 | 0.25% | 1,822,354 |
| Aug 8, 2025 | 12.02 | 12.30 | 11.82 | 12.19 | 12.19 | 1.16% | 3,254,693 |
| Aug 7, 2025 | 14.58 | 15.11 | 11.94 | 12.05 | 12.05 | -21.29% | 5,006,623 |
| Aug 6, 2025 | 15.63 | 15.66 | 15.16 | 15.31 | 15.31 | -2.05% | 2,655,803 |
| Aug 5, 2025 | 16.11 | 16.18 | 15.50 | 15.63 | 15.63 | -2.07% | 1,348,990 |
| Aug 4, 2025 | 15.39 | 15.96 | 15.31 | 15.96 | 15.96 | 5.42% | 1,045,931 |
| Aug 1, 2025 | 15.30 | 15.37 | 14.79 | 15.14 | 15.14 | -4.54% | 1,439,915 |
| Jul 31, 2025 | 16.36 | 16.63 | 15.83 | 15.86 | 15.86 | -3.47% | 1,148,729 |
| Jul 30, 2025 | 16.26 | 16.82 | 16.12 | 16.43 | 16.43 | 1.05% | 1,275,294 |
| Jul 29, 2025 | 16.34 | 16.45 | 16.12 | 16.26 | 16.26 | -0.43% | 1,372,901 |
| Jul 28, 2025 | 15.77 | 16.34 | 15.65 | 16.33 | 16.33 | 3.49% | 1,522,511 |
| Jul 25, 2025 | 15.82 | 15.88 | 15.54 | 15.78 | 15.78 | 0.13% | 944,878 |
| Jul 24, 2025 | 16.43 | 16.48 | 15.74 | 15.76 | 15.76 | -4.72% | 1,165,752 |
| Jul 23, 2025 | 15.90 | 16.61 | 15.84 | 16.54 | 16.54 | 6.09% | 1,308,953 |
| Jul 22, 2025 | 15.74 | 15.91 | 15.17 | 15.59 | 15.59 | -0.70% | 1,032,664 |
| Jul 21, 2025 | 15.88 | 16.21 | 15.67 | 15.70 | 15.70 | -0.95% | 1,096,806 |
| Jul 18, 2025 | 16.20 | 16.45 | 15.49 | 15.85 | 15.85 | -1.37% | 1,751,335 |
| Jul 17, 2025 | 15.88 | 16.18 | 15.63 | 16.07 | 16.07 | 1.26% | 1,364,477 |
| Jul 16, 2025 | 15.55 | 15.94 | 15.25 | 15.87 | 15.87 | 2.06% | 1,111,423 |
| Jul 15, 2025 | 15.59 | 15.77 | 15.33 | 15.55 | 15.55 | - | 1,048,808 |
| Jul 14, 2025 | 15.41 | 15.84 | 15.24 | 15.55 | 15.55 | 0.97% | 1,019,009 |
| Jul 11, 2025 | 15.32 | 15.63 | 15.05 | 15.40 | 15.40 | -0.32% | 1,216,459 |
| Jul 10, 2025 | 15.42 | 15.80 | 15.29 | 15.45 | 15.45 | -1.02% | 1,749,957 |
| Jul 9, 2025 | 15.97 | 16.00 | 15.52 | 15.61 | 15.61 | -0.95% | 1,648,949 |
| Jul 8, 2025 | 15.86 | 16.05 | 15.38 | 15.76 | 15.76 | -0.44% | 1,294,381 |
| Jul 7, 2025 | 15.39 | 16.00 | 15.12 | 15.83 | 15.83 | 2.39% | 2,172,947 |
| Jul 3, 2025 | 15.55 | 15.78 | 15.39 | 15.46 | 15.46 | -0.13% | 1,135,263 |
| Jul 2, 2025 | 14.58 | 15.60 | 14.49 | 15.48 | 15.48 | 7.13% | 3,412,224 |
| Jul 1, 2025 | 14.55 | 14.65 | 14.09 | 14.45 | 14.45 | -1.57% | 1,303,980 |
| Jun 30, 2025 | 14.88 | 14.93 | 14.27 | 14.68 | 14.68 | -0.74% | 2,539,221 |
| Jun 27, 2025 | 14.72 | 14.95 | 14.36 | 14.79 | 14.79 | 1.44% | 4,260,859 |
| Jun 26, 2025 | 14.55 | 14.73 | 14.35 | 14.58 | 14.58 | 0.69% | 1,750,869 |
| Jun 25, 2025 | 14.42 | 14.53 | 14.12 | 14.48 | 14.48 | 0.70% | 1,329,970 |
| Jun 24, 2025 | 14.30 | 14.73 | 14.10 | 14.38 | 14.38 | 2.13% | 1,254,598 |
| Jun 23, 2025 | 14.01 | 14.25 | 13.63 | 14.08 | 14.08 | -0.49% | 2,062,258 |
| Jun 20, 2025 | 14.65 | 14.70 | 13.99 | 14.15 | 14.15 | -1.74% | 2,971,264 |